Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.644,36 -116,38 (-0,19%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00080000 | 2024-06-14 2:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,450 | 71.88% |
| PYPL240628C00080000 | 2024-06-10 2:35PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.12 | 0.00 | - | 10 | 53 | 68.36% |
| PYPL240705C00080000 | 2024-06-10 1:54PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.06 | 0.00 | - | 12 | 61 | 50.00% |
| PYPL240712C00080000 | 2024-06-11 9:49AM EDT | 2024-07-12 | 0.09 | 0.02 | 0.12 | 0.00 | - | 5 | 46 | 53.32% |
| PYPL240719C00080000 | 2024-06-14 1:30PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,436 | 7,789 | 42.77% |
| PYPL240726C00080000 | 2024-06-14 11:44AM EDT | 2024-07-26 | 0.11 | 0.03 | 0.22 | 0.00 | - | 1 | 435 | 48.63% |
| PYPL240816C00080000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 0.27 | 0.25 | 0.28 | -0.08 | -22.86% | 66 | 2,775 | 41.70% |
| PYPL240920C00080000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 0.46 | 0.45 | 0.50 | -0.13 | -22.03% | 164 | 5,349 | 38.14% |
| PYPL241018C00080000 | 2024-06-14 3:32PM EDT | 2024-10-18 | 0.69 | 0.68 | 0.94 | -0.14 | -16.87% | 69 | 2,183 | 39.82% |
| PYPL241220C00080000 | 2024-06-14 2:45PM EDT | 2024-12-20 | 1.67 | 1.65 | 1.89 | -0.33 | -16.50% | 15 | 1,741 | 40.87% |
| PYPL250117C00080000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 1.99 | 1.91 | 2.14 | -0.23 | -10.36% | 208 | 19,138 | 39.94% |
| PYPL250321C00080000 | 2024-06-14 1:32PM EDT | 2025-03-21 | 3.07 | 2.95 | 3.75 | -0.23 | -6.97% | 2 | 2,679 | 44.41% |
| PYPL250620C00080000 | 2024-06-14 2:49PM EDT | 2025-06-20 | 4.30 | 4.20 | 4.55 | -0.35 | -7.53% | 19 | 3,082 | 42.26% |
| PYPL251219C00080000 | 2024-06-14 3:31PM EDT | 2025-12-19 | 6.80 | 6.60 | 9.45 | -1.51 | -18.17% | 4 | 2,518 | 51.71% |
| PYPL260116C00080000 | 2024-06-14 3:40PM EDT | 2026-01-16 | 7.19 | 7.10 | 7.60 | -0.61 | -7.82% | 20 | 5,480 | 44.30% |
| PYPL260618C00080000 | 2024-06-14 2:07PM EDT | 2026-06-18 | 9.35 | 9.25 | 9.65 | -0.55 | -5.56% | 26 | 222 | 45.47% |
| PYPL261218C00080000 | 2024-06-14 3:03PM EDT | 2026-12-18 | 11.49 | 11.05 | 12.40 | -0.51 | -4.25% | 9 | 578 | 47.86% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00080000 | 2024-06-07 10:42AM EDT | 2024-06-21 | 13.04 | 19.00 | 19.75 | 0.00 | - | 2 | 2 | 76.56% |
| PYPL240705P00080000 | 2024-06-10 9:37AM EDT | 2024-07-05 | 12.80 | 19.20 | 19.85 | 0.00 | - | 18 | 0 | 64.75% |
| PYPL240712P00080000 | 2024-06-07 9:30AM EDT | 2024-07-12 | 13.60 | 18.80 | 20.40 | 0.00 | - | 1 | 0 | 60.35% |
| PYPL240719P00080000 | 2024-06-11 10:52AM EDT | 2024-07-19 | 15.35 | 18.95 | 19.85 | 0.00 | - | 11 | 1 | 63.38% |
| PYPL240816P00080000 | 2024-06-07 1:32PM EDT | 2024-08-16 | 19.25 | 18.95 | 20.00 | +6.80 | +54.62% | 2 | 61 | 50.54% |
| PYPL240920P00080000 | 2024-06-11 10:15AM EDT | 2024-09-20 | 15.00 | 19.05 | 19.85 | 0.00 | - | 2 | 161 | 37.89% |
| PYPL241018P00080000 | 2024-06-06 2:19PM EDT | 2024-10-18 | 13.50 | 18.85 | 20.05 | 0.00 | - | 19 | 134 | 36.48% |
| PYPL241220P00080000 | 2024-06-12 10:38AM EDT | 2024-12-20 | 17.10 | 18.95 | 19.95 | 0.00 | - | 2 | 241 | 28.61% |
| PYPL250117P00080000 | 2024-06-14 3:17PM EDT | 2025-01-17 | 20.10 | 19.30 | 20.20 | +1.80 | +9.84% | 2 | 4,597 | 29.37% |
| PYPL250321P00080000 | 2024-06-07 11:46AM EDT | 2025-03-21 | 15.02 | 19.30 | 21.00 | 0.00 | - | 3 | 58 | 31.93% |
| PYPL250620P00080000 | 2024-06-14 9:30AM EDT | 2025-06-20 | 20.20 | 19.50 | 22.05 | +1.50 | +8.02% | 1 | 345 | 33.44% |
| PYPL251219P00080000 | 2024-06-14 2:22PM EDT | 2025-12-19 | 21.90 | 21.30 | 22.25 | +4.40 | +25.14% | 10 | 119 | 28.23% |
| PYPL260116P00080000 | 2024-06-11 10:39AM EDT | 2026-01-16 | 19.35 | 21.65 | 22.55 | 0.00 | - | 6 | 38 | 28.72% |
| PYPL260618P00080000 | 2024-05-09 3:31PM EDT | 2026-06-18 | 20.85 | 18.25 | 19.15 | 0.00 | - | 5 | 20 | 0.00% |
| PYPL261218P00080000 | 2024-06-07 12:58PM EDT | 2026-12-18 | 19.64 | 23.25 | 24.50 | 0.00 | - | 1 | 66 | 28.59% |
